Tyler Technologies (NY: TYL )

415.56 +9.09 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 13.16 13.51 12.81 12.89 462,600 -0.35(-2.64%)
Dec 28, 2007 13.56 13.99 13.18 13.24 342,900 -0.21(-1.56%)
Dec 27, 2007 13.88 14.14 13.45 13.45 289,300 -0.38(-2.75%)
Dec 26, 2007 13.75 14.08 13.75 13.83 293,912 +0.03(+0.22%)
Dec 24, 2007 13.69 14.06 13.66 13.80 248,300 +0.11(+0.80%)
Dec 21, 2007 14.31 14.49 13.69 13.69 794,900 -0.43(-3.05%)
Dec 20, 2007 14.62 14.75 13.82 14.12 567,500 -0.34(-2.35%)
Dec 19, 2007 14.86 15.16 14.40 14.46 285,600 -0.48(-3.21%)
Dec 18, 2007 14.89 14.98 14.45 14.94 182,625 +0.26(+1.77%)
Dec 17, 2007 14.81 15.08 14.68 14.68 110,100 -0.25(-1.67%)
Dec 14, 2007 14.92 15.32 14.85 14.93 127,630 -0.31(-2.03%)
Dec 13, 2007 14.97 15.39 14.97 15.24 103,700 +0.06(+0.40%)
Dec 12, 2007 15.30 15.45 14.97 15.18 139,135 +0.27(+1.81%)
Dec 11, 2007 15.60 15.70 14.91 14.91 147,300 -0.61(-3.93%)
Dec 10, 2007 15.62 15.69 15.47 15.52 143,300 -0.10(-0.64%)
Dec 07, 2007 15.66 15.81 15.42 15.62 114,600 +0.03(+0.19%)
Dec 06, 2007 15.68 15.97 15.56 15.59 170,600 -0.09(-0.57%)
Dec 05, 2007 15.60 15.86 15.33 15.68 177,400 +0.38(+2.48%)
Dec 04, 2007 15.15 15.49 14.82 15.30 152,000 +0.05(+0.33%)
Dec 03, 2007 14.85 15.28 14.85 15.25 152,453 +0.19(+1.26%)
Nov 30, 2007 15.38 15.38 14.86 15.06 233,600 -0.04(-0.26%)
Nov 29, 2007 15.52 15.52 14.24 15.10 362,900 -0.76(-4.79%)
Nov 28, 2007 15.31 15.99 15.31 15.86 162,500 +0.55(+3.59%)
Nov 27, 2007 15.22 15.65 15.04 15.31 136,500 +0.04(+0.26%)
Nov 26, 2007 16.02 16.02 15.19 15.27 156,500 -0.55(-3.48%)
Nov 23, 2007 15.46 15.99 15.38 15.82 58,800 +0.42(+2.73%)
Nov 21, 2007 15.87 15.95 15.33 15.40 167,290 -0.59(-3.69%)
Nov 20, 2007 15.35 15.99 15.29 15.99 212,402 +0.61(+3.97%)
Nov 19, 2007 15.71 15.71 15.17 15.38 125,000 -0.47(-2.97%)
Nov 16, 2007 15.31 15.85 15.04 15.85 236,700 +0.57(+3.73%)
Nov 15, 2007 15.30 15.70 15.16 15.28 151,530 -0.12(-0.78%)
Nov 14, 2007 15.94 15.96 15.33 15.40 162,200 -0.52(-3.27%)
Nov 13, 2007 15.51 16.00 15.29 15.92 121,700 +0.52(+3.38%)
Nov 12, 2007 15.26 15.90 15.16 15.40 145,400 +0.09(+0.59%)
Nov 09, 2007 15.32 15.58 14.81 15.31 183,600 -0.19(-1.23%)
Nov 08, 2007 15.50 15.67 15.25 15.50 202,600 +0.09(+0.58%)
Nov 07, 2007 15.76 15.90 15.36 15.41 159,100 -0.75(-4.64%)
Nov 06, 2007 15.91 16.20 15.67 16.16 146,300 +0.09(+0.56%)
Nov 05, 2007 15.21 16.18 15.21 16.07 248,150 +0.49(+3.15%)
Nov 02, 2007 15.64 15.73 15.29 15.58 161,900 +0.11(+0.71%)
Nov 01, 2007 15.90 16.10 15.39 15.47 296,000 -0.65(-4.03%)
Oct 31, 2007 15.65 16.20 15.56 16.12 317,100 +0.54(+3.47%)
Oct 30, 2007 15.50 15.82 15.37 15.58 158,400 +0.05(+0.32%)
Oct 29, 2007 15.79 15.79 15.38 15.53 301,200 -0.27(-1.71%)
Oct 26, 2007 14.44 15.90 14.36 15.80 557,200 +1.59(+11.19%)
Oct 25, 2007 13.65 14.34 13.35 14.21 310,700 +0.06(+0.42%)
Oct 24, 2007 14.00 14.23 13.75 14.15 162,100 +0.00(+0.00%)
Oct 23, 2007 14.40 14.52 13.83 14.15 252,400 -0.08(-0.56%)
Oct 22, 2007 13.59 14.26 13.44 14.23 124,300 +0.44(+3.19%)
Oct 19, 2007 14.33 14.33 13.79 13.79 187,200 -0.56(-3.90%)
Oct 18, 2007 14.27 14.42 14.09 14.35 86,900 +0.09(+0.63%)
Oct 17, 2007 14.68 14.68 14.20 14.26 138,800 -0.26(-1.79%)
Oct 16, 2007 14.43 14.59 14.31 14.52 208,700 +0.08(+0.55%)
Oct 15, 2007 14.43 14.49 14.08 14.44 181,500 -0.01(-0.07%)
Oct 12, 2007 14.17 14.61 14.11 14.45 110,900 +0.21(+1.47%)
Oct 11, 2007 14.44 14.59 14.16 14.24 184,200 -0.16(-1.11%)
Oct 10, 2007 14.36 14.46 14.22 14.40 137,400 -0.01(-0.07%)
Oct 09, 2007 14.33 14.44 14.30 14.41 132,200 +0.09(+0.63%)
Oct 08, 2007 14.39 14.47 14.30 14.32 211,200 -0.05(-0.35%)
Oct 05, 2007 13.90 14.48 13.79 14.37 230,700 +0.62(+4.51%)
Oct 04, 2007 13.65 13.78 13.51 13.75 128,000 +0.05(+0.36%)
Oct 03, 2007 13.81 13.91 13.58 13.70 98,000 -0.22(-1.58%)
Oct 02, 2007 13.66 14.01 13.63 13.92 236,300 +0.33(+2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.